Singapore Markets open in 2 hrs 42 mins
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) BTC-USD
28,062.55 +98.03 (+0.35%) CMC Crypto 200
612.63 +7.58 (+1.25%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240119C00050000 | 2022-08-03 2:40PM EDT | 50.00 | 55.70 | 56.60 | 57.30 | 0.00 | - | 1 | 4 | 449.51% |
| KMX240119C00075000 | 2021-12-30 10:52AM EDT | 75.00 | 60.60 | 52.70 | 54.40 | 0.00 | - | 2 | 3 | 378.32% |
| KMX240119C00085000 | 2022-07-15 10:11AM EDT | 85.00 | 23.50 | 30.90 | 31.40 | 0.00 | - | - | 5 | 184.57% |
| KMX240119C00090000 | 2022-08-03 2:40PM EDT | 90.00 | 27.30 | 27.90 | 28.60 | 0.00 | - | 6 | 76 | 172.67% |
| KMX240119C00092500 | 2022-07-05 2:51PM EDT | 92.50 | 23.40 | 25.10 | 25.90 | 0.00 | - | - | 44 | 160.30% |
| KMX240119C00095000 | 2022-08-09 10:06AM EDT | 95.00 | 21.72 | 25.20 | 25.60 | 0.00 | - | 2 | 47 | 161.66% |
| KMX240119C00097500 | 2022-07-11 12:46PM EDT | 97.50 | 17.70 | 22.20 | 23.00 | 0.00 | - | - | 6 | 149.56% |
| KMX240119C00100000 | 2022-08-09 12:01PM EDT | 100.00 | 19.05 | 22.60 | 22.90 | 0.00 | - | 10 | 42 | 152.05% |
| KMX240119C00105000 | 2022-07-21 9:30AM EDT | 105.00 | 16.90 | 19.70 | 20.50 | 0.00 | - | 1 | 19 | 142.68% |
| KMX240119C00110000 | 2022-08-10 2:25PM EDT | 110.00 | 16.70 | 18.00 | 18.30 | +16.70 | -6.73% | 1 | 35 | 136.65% |
| KMX240119C00115000 | 2022-08-10 2:05PM EDT | 115.00 | 14.80 | 15.40 | 16.30 | +14.80 | - | - | 46 | 128.92% |
| KMX240119C00120000 | 2022-08-11 11:07AM EDT | 120.00 | 14.54 | 14.10 | 14.40 | +1.70 | +13.24% | 2 | 32 | 124.29% |
| KMX240119C00125000 | 2022-01-05 11:31AM EDT | 125.00 | 26.24 | 23.10 | 25.20 | -3.71 | -12.39% | 5 | 1 | 173.56% |
| KMX240119C00130000 | 2022-08-09 2:53PM EDT | 130.00 | 9.09 | 11.00 | 11.30 | 0.00 | - | 2 | 23 | 114.87% |
| KMX240119C00135000 | 2021-12-22 10:58AM EDT | 135.00 | 31.00 | 19.20 | 22.00 | 0.00 | - | 10 | 25 | 161.36% |
| KMX240119C00140000 | 2022-08-11 1:20PM EDT | 140.00 | 8.60 | 8.50 | 8.80 | +1.90 | +28.36% | 12 | 52 | 107.24% |
| KMX240119C00145000 | 2022-08-11 10:55AM EDT | 145.00 | 7.70 | 7.40 | 7.70 | +7.70 | - | 2 | 6 | 103.72% |
| KMX240119C00150000 | 2022-08-11 11:07AM EDT | 150.00 | 6.74 | 6.50 | 6.80 | +2.19 | +48.13% | 2 | 32 | 100.93% |
| KMX240119C00155000 | 2022-07-05 3:44PM EDT | 155.00 | 5.70 | 5.30 | 5.70 | 0.00 | - | 2 | 9 | 96.39% |
| KMX240119C00160000 | 2022-08-09 2:53PM EDT | 160.00 | 3.94 | 4.80 | 5.20 | 0.00 | - | 2 | 31 | 95.21% |
| KMX240119C00165000 | 2022-08-09 10:40AM EDT | 165.00 | 3.40 | 4.40 | 4.60 | 0.00 | - | 2 | 10 | 93.84% |
| KMX240119C00175000 | 2022-07-11 3:46PM EDT | 175.00 | 2.40 | 2.95 | 3.20 | 0.00 | - | - | 20 | 87.30% |
| KMX240119C00180000 | 2022-08-11 9:34AM EDT | 180.00 | 2.95 | 2.70 | 3.20 | +0.23 | +8.46% | 2 | 8 | 87.79% |
| KMX240119C00190000 | 2022-07-13 3:57PM EDT | 190.00 | 1.69 | 2.05 | 2.80 | 0.00 | - | - | 11 | 86.29% |
| KMX240119C00195000 | 2022-08-08 1:29PM EDT | 195.00 | 2.05 | 1.70 | 2.45 | 0.00 | - | - | 9 | 84.50% |
| KMX240119C00200000 | 2021-11-05 3:05PM EDT | 200.00 | 12.70 | 12.80 | 17.00 | 0.00 | - | 2 | 5 | 157.70% |
| KMX240119C00210000 | 2022-07-26 9:47AM EDT | 210.00 | 1.00 | 1.10 | 1.65 | 0.00 | - | - | 6 | 80.81% |
| KMX240119C00220000 | 2022-07-28 3:34PM EDT | 220.00 | 0.70 | 0.90 | 1.50 | 0.00 | - | - | 6 | 80.76% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240119P00045000 | 2022-07-29 12:47PM EDT | 45.00 | 2.00 | 1.60 | 1.95 | 0.00 | - | - | 79 | 36.22% |
| KMX240119P00047500 | 2022-07-29 9:42AM EDT | 47.50 | 2.30 | 1.95 | 2.15 | 0.00 | - | - | 9 | 32.85% |
| KMX240119P00050000 | 2022-08-11 9:42AM EDT | 50.00 | 2.30 | 2.25 | 2.45 | -0.30 | -11.54% | 2 | 14 | 29.96% |
| KMX240119P00055000 | 2022-08-01 1:13PM EDT | 55.00 | 3.09 | 2.70 | 3.10 | 0.00 | - | - | 18 | 23.55% |
| KMX240119P00060000 | 2022-08-08 10:48AM EDT | 60.00 | 3.71 | 3.60 | 4.00 | 0.00 | - | - | 15 | 16.34% |
| KMX240119P00065000 | 2022-08-01 10:48AM EDT | 65.00 | 4.85 | 4.50 | 4.70 | 0.00 | - | 4 | 61 | 0.00% |
| KMX240119P00070000 | 2022-08-03 3:53PM EDT | 70.00 | 6.05 | 5.50 | 5.80 | 0.00 | - | - | 177 | 0.00% |
| KMX240119P00075000 | 2021-12-27 1:04PM EDT | 75.00 | 6.64 | 6.00 | 7.40 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240119P00077500 | 2022-07-18 12:54PM EDT | 77.50 | 9.80 | 7.40 | 7.70 | 0.00 | - | - | 2 | 0.00% |
| KMX240119P00080000 | 2022-07-29 2:25PM EDT | 80.00 | 8.91 | 8.10 | 8.40 | 0.00 | - | - | 44 | 0.00% |
| KMX240119P00082500 | 2022-07-18 11:34AM EDT | 82.50 | 11.60 | 8.90 | 9.20 | 0.00 | - | - | 14 | 0.00% |
| KMX240119P00085000 | 2022-08-08 12:28PM EDT | 85.00 | 10.30 | 9.80 | 10.00 | 0.00 | - | - | 57 | 0.00% |
| KMX240119P00087500 | 2022-07-15 3:24PM EDT | 87.50 | 14.65 | 10.60 | 10.90 | 0.00 | - | - | 2 | 0.00% |
| KMX240119P00090000 | 2022-08-09 3:51PM EDT | 90.00 | 13.10 | 11.50 | 11.80 | 0.00 | - | 120 | 2,533 | 0.00% |
| KMX240119P00092500 | 2022-08-01 11:50AM EDT | 92.50 | 13.10 | 12.50 | 12.80 | 0.00 | - | - | 25 | 0.00% |
| KMX240119P00095000 | 2022-01-04 1:02PM EDT | 95.00 | 11.32 | 11.70 | 13.40 | 0.00 | - | 1 | 10 | 0.00% |
| KMX240119P00100000 | 2022-08-09 12:01PM EDT | 100.00 | 18.25 | 15.80 | 16.10 | 0.00 | - | 1 | 12 | 0.00% |
| KMX240119P00105000 | 2022-08-10 10:39AM EDT | 105.00 | 18.90 | 18.20 | 18.60 | -3.40 | -15.25% | 10 | 29 | 0.00% |
| KMX240119P00110000 | 2022-08-11 11:55AM EDT | 110.00 | 21.00 | 20.90 | 21.20 | -3.99 | -15.97% | 11 | 105 | 0.00% |
| KMX240119P00115000 | 2022-07-20 1:03PM EDT | 115.00 | 28.24 | 23.80 | 24.20 | 0.00 | - | 1 | 205 | 0.00% |
| KMX240119P00120000 | 2021-11-10 7:53AM EDT | 120.00 | 19.70 | 14.50 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| KMX240119P00125000 | 2022-01-04 1:02PM EDT | 125.00 | 24.73 | 25.00 | 27.60 | 0.00 | - | 1 | 1 | 0.00% |
| KMX240119P00130000 | 2021-12-14 1:07PM EDT | 130.00 | 22.98 | 28.10 | 30.60 | 0.00 | - | 1 | 1 | 0.00% |
| KMX240119P00140000 | 2022-07-11 12:42PM EDT | 140.00 | 51.80 | 42.60 | 43.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
